日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

サムコ(6387)の株価時系列情報

サムコ(6387)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2015/12/30 990 997 988 989 23,700
2015/12/29 972 983 970 983 24,200
2015/12/28 960 980 954 971 24,300
2015/12/25 952 957 942 948 25,300
2015/12/24 973 977 950 951 33,200
2015/12/22 979 980 968 972 23,900
2015/12/21 994 994 977 981 30,500
2015/12/18 1,003 1,004 992 994 26,400
2015/12/17 988 1,005 988 1,003 23,400
2015/12/16 992 999 987 988 21,000
2015/12/15 995 1,008 983 985 23,600
2015/12/14 995 998 980 996 41,100
2015/12/11 1,020 1,035 998 998 84,100
2015/12/10 994 1,038 994 1,016 25,700
2015/12/09 987 1,013 986 1,012 41,000
2015/12/08 1,015 1,019 998 1,001 43,600
2015/12/07 1,045 1,045 1,015 1,018 64,000
2015/12/04 1,041 1,041 1,009 1,025 87,000
2015/12/03 1,060 1,060 1,002 1,041 262,900
2015/12/02 970 970 958 970 59,900
2015/12/01 960 962 955 961 44,800
2015/11/30 960 967 957 958 56,500
2015/11/27 960 967 948 950 59,600
2015/11/26 961 961 949 957 20,200
2015/11/25 955 960 949 953 25,400
2015/11/24 950 955 945 955 23,200
2015/11/20 937 943 935 942 25,500
2015/11/19 940 940 933 935 8,700
2015/11/18 940 940 933 933 9,300
2015/11/17 940 941 931 932 11,500
2015/11/16 928 946 926 931 15,900
2015/11/13 935 935 925 931 10,200
2015/11/12 939 941 929 936 10,100
2015/11/11 933 939 921 934 16,900
2015/11/10 937 941 921 933 15,100
2015/11/09 937 947 928 937 13,000
2015/11/06 920 935 916 930 8,000
2015/11/05 922 927 902 916 16,300
2015/11/04 940 940 901 917 27,200
2015/11/02 925 940 925 928 11,200
2015/10/30 950 950 921 930 14,400
2015/10/29 940 940 928 940 11,100
2015/10/28 936 937 923 935 8,000
2015/10/27 938 938 923 923 14,900
2015/10/26 936 940 924 933 15,400
2015/10/23 923 931 923 931 8,600
2015/10/22 923 930 919 923 9,000
2015/10/21 907 924 907 923 10,300
2015/10/20 909 919 900 907 8,900
2015/10/19 912 934 901 909 13,500
2015/10/16 927 927 896 911 11,700
2015/10/15 898 926 898 916 11,500
2015/10/14 918 927 900 909 17,700
2015/10/13 920 935 918 930 10,700
2015/10/09 904 920 904 920 12,400
2015/10/08 911 919 897 907 14,200
2015/10/07 919 919 900 916 10,100
2015/10/06 915 920 911 917 10,100
2015/10/05 902 913 900 906 7,800
2015/10/02 909 909 893 897 10,100
2015/10/01 884 905 882 897 17,400
2015/09/30 866 884 839 875 14,400
2015/09/29 900 908 849 866 20,200
2015/09/28 899 915 890 903 6,700
2015/09/25 891 908 891 907 11,000
2015/09/24 930 930 893 909 10,600
2015/09/18 930 945 927 933 14,200
2015/09/17 935 948 915 938 29,700
2015/09/16 950 953 940 945 15,600
2015/09/15 943 955 910 947 14,600
2015/09/14 939 954 939 949 10,000
2015/09/11 928 956 920 938 30,200
2015/09/10 901 955 900 943 39,200
2015/09/09 922 922 871 901 15,200
2015/09/08 875 880 841 845 26,500
2015/09/07 875 880 824 837 44,500
2015/09/04 931 959 874 881 53,700
2015/09/03 957 957 928 931 17,400
2015/09/02 925 950 925 939 51,600
2015/09/01 1,027 1,028 984 985 13,200
2015/08/31 1,098 1,098 1,011 1,027 6,600
2015/08/28 1,021 1,063 1,011 1,044 8,900
2015/08/27 1,020 1,080 1,010 1,020 11,000
2015/08/26 961 1,015 955 1,009 18,300
2015/08/25 970 1,013 950 984 9,000
2015/08/24 1,031 1,100 1,007 1,007 8,600
2015/08/21 1,085 1,085 1,056 1,056 8,500
2015/08/20 1,087 1,099 1,087 1,087 4,000
2015/08/19 1,090 1,093 1,085 1,086 12,900
2015/08/18 1,100 1,110 1,080 1,094 17,300
2015/08/17 1,120 1,129 1,120 1,126 5,600
2015/08/14 1,142 1,142 1,139 1,139 1,600
2015/08/13 1,148 1,150 1,132 1,142 3,800
2015/08/12 1,174 1,174 1,146 1,148 6,000
2015/08/11 1,170 1,183 1,170 1,177 15,800
2015/08/10 1,162 1,162 1,131 1,153 3,100
2015/08/07 1,161 1,162 1,133 1,143 4,300
2015/08/06 1,159 1,178 1,132 1,160 6,100
2015/08/05 1,175 1,175 1,140 1,149 6,500
2015/08/04 1,170 1,181 1,147 1,160 4,200
2015/08/03 1,180 1,180 1,170 1,171 1,400
2015/07/31 1,162 1,182 1,162 1,170 3,400
2015/07/30 1,172 1,188 1,161 1,166 4,700
2015/07/29 1,171 1,176 1,160 1,161 8,900
2015/07/28 1,179 1,202 1,170 1,200 8,800
2015/07/27 1,198 1,205 1,183 1,188 7,400
2015/07/24 1,201 1,201 1,192 1,198 2,200
2015/07/23 1,195 1,209 1,195 1,204 3,400
2015/07/22 1,195 1,200 1,190 1,199 4,200
2015/07/21 1,190 1,197 1,190 1,197 2,800
2015/07/17 1,190 1,190 1,180 1,183 3,900
2015/07/16 1,185 1,189 1,184 1,188 3,300
2015/07/15 1,174 1,185 1,174 1,177 4,100
2015/07/14 1,186 1,186 1,168 1,173 2,200
2015/07/13 1,143 1,163 1,143 1,163 3,000
2015/07/10 1,160 1,160 1,144 1,153 4,700
2015/07/09 1,165 1,165 1,125 1,154 11,500
2015/07/08 1,201 1,205 1,174 1,178 8,900
2015/07/07 1,198 1,216 1,193 1,205 9,800
2015/07/06 1,181 1,195 1,181 1,185 4,400
2015/07/03 1,201 1,201 1,192 1,192 2,800
2015/07/02 1,200 1,203 1,195 1,198 4,700
2015/07/01 1,182 1,200 1,182 1,196 5,300
2015/06/30 1,173 1,183 1,170 1,181 6,100
2015/06/29 1,175 1,191 1,167 1,171 12,800
2015/06/26 1,194 1,200 1,188 1,192 7,700
2015/06/25 1,196 1,201 1,194 1,195 3,800
2015/06/24 1,199 1,199 1,195 1,196 5,300
2015/06/23 1,191 1,199 1,191 1,196 6,600
2015/06/22 1,175 1,192 1,174 1,187 6,800
2015/06/19 1,171 1,181 1,171 1,174 2,300
2015/06/18 1,172 1,189 1,168 1,171 7,700
2015/06/17 1,175 1,185 1,175 1,177 4,000
2015/06/16 1,175 1,182 1,173 1,173 2,600
2015/06/15 1,172 1,175 1,172 1,175 2,600
2015/06/12 1,173 1,178 1,171 1,172 7,000
2015/06/11 1,180 1,181 1,167 1,178 9,900
2015/06/10 1,183 1,198 1,176 1,178 11,900
2015/06/09 1,203 1,203 1,182 1,186 13,500
2015/06/08 1,200 1,206 1,195 1,198 22,600
2015/06/05 1,231 1,260 1,230 1,238 22,400
2015/06/04 1,227 1,244 1,218 1,231 26,400
2015/06/03 1,200 1,223 1,200 1,220 11,900
2015/06/02 1,195 1,200 1,187 1,193 9,900
2015/06/01 1,186 1,195 1,185 1,191 5,900
2015/05/29 1,200 1,200 1,184 1,186 4,100
2015/05/28 1,191 1,198 1,184 1,194 6,200
2015/05/27 1,198 1,198 1,188 1,191 2,600
2015/05/26 1,200 1,203 1,193 1,198 6,400
2015/05/25 1,205 1,214 1,189 1,198 9,100
2015/05/22 1,192 1,198 1,183 1,187 4,700
2015/05/21 1,181 1,188 1,181 1,185 3,300
2015/05/20 1,183 1,191 1,165 1,181 5,800
2015/05/19 1,180 1,190 1,165 1,185 5,600
2015/05/18 1,190 1,190 1,168 1,185 5,800
2015/05/15 1,168 1,180 1,144 1,159 4,100
2015/05/14 1,171 1,171 1,138 1,138 4,200
2015/05/13 1,145 1,181 1,140 1,171 4,500
2015/05/12 1,148 1,155 1,142 1,148 1,400
2015/05/11 1,145 1,170 1,135 1,148 5,800
2015/05/08 1,121 1,151 1,118 1,148 5,500
2015/05/07 1,155 1,160 1,106 1,131 16,000
2015/05/01 1,164 1,178 1,155 1,155 7,000
2015/04/30 1,197 1,197 1,166 1,175 7,700
2015/04/28 1,212 1,218 1,155 1,155 34,900
2015/04/27 1,210 1,210 1,197 1,201 6,200
2015/04/24 1,200 1,208 1,198 1,198 4,200
2015/04/23 1,209 1,209 1,197 1,200 4,500
2015/04/22 1,211 1,211 1,199 1,205 1,800
2015/04/21 1,208 1,210 1,197 1,206 4,200
2015/04/20 1,185 1,201 1,185 1,197 6,200
2015/04/17 1,207 1,211 1,189 1,192 8,000
2015/04/16 1,184 1,200 1,173 1,200 6,100
2015/04/15 1,184 1,190 1,173 1,182 3,200
2015/04/14 1,169 1,191 1,169 1,184 4,700
2015/04/13 1,201 1,201 1,155 1,168 10,800
2015/04/10 1,210 1,211 1,196 1,207 5,300
2015/04/09 1,198 1,220 1,197 1,206 9,400
2015/04/08 1,213 1,232 1,195 1,204 23,800
2015/04/07 1,230 1,230 1,215 1,229 9,900
2015/04/06 1,218 1,218 1,203 1,215 4,200
2015/04/03 1,205 1,220 1,205 1,218 5,000
2015/04/02 1,185 1,218 1,183 1,205 9,200
2015/04/01 1,218 1,223 1,190 1,193 18,800
2015/03/31 1,222 1,230 1,219 1,222 8,800
2015/03/30 1,206 1,233 1,206 1,222 6,400
2015/03/27 1,245 1,255 1,211 1,222 8,600
2015/03/26 1,236 1,259 1,213 1,245 8,600
2015/03/25 1,249 1,265 1,202 1,247 8,600
2015/03/24 1,270 1,270 1,240 1,249 9,600
2015/03/23 1,206 1,279 1,206 1,259 18,900
2015/03/20 1,215 1,221 1,209 1,215 9,200
2015/03/19 1,219 1,219 1,200 1,209 10,800
2015/03/18 1,219 1,220 1,207 1,219 11,500
2015/03/17 1,187 1,220 1,186 1,218 30,300
2015/03/16 1,174 1,190 1,168 1,178 21,600
2015/03/13 1,140 1,180 1,140 1,161 35,100
2015/03/12 1,142 1,142 1,118 1,130 21,900
2015/03/11 1,135 1,192 1,135 1,161 26,900
2015/03/10 1,122 1,135 1,117 1,134 5,300
2015/03/09 1,121 1,121 1,115 1,120 4,600
2015/03/06 1,106 1,144 1,105 1,121 4,700
2015/03/05 1,101 1,108 1,096 1,106 6,100
2015/03/04 1,107 1,124 1,101 1,113 7,300
2015/03/03 1,140 1,161 1,120 1,126 32,100
2015/03/02 1,106 1,126 1,106 1,123 13,600
2015/02/27 1,104 1,109 1,096 1,106 10,300
2015/02/26 1,093 1,105 1,093 1,101 5,600
2015/02/25 1,095 1,104 1,095 1,099 4,600
2015/02/24 1,093 1,102 1,093 1,101 2,800
2015/02/23 1,091 1,102 1,091 1,093 4,200
2015/02/20 1,097 1,108 1,094 1,099 2,700
2015/02/19 1,087 1,106 1,087 1,097 12,000
2015/02/18 1,115 1,120 1,109 1,113 8,800
2015/02/17 1,098 1,110 1,098 1,108 13,600
2015/02/16 1,089 1,098 1,078 1,092 3,600
2015/02/13 1,095 1,095 1,078 1,089 3,600
2015/02/12 1,077 1,099 1,077 1,083 6,300
2015/02/10 1,078 1,089 1,071 1,083 2,900
2015/02/09 1,088 1,096 1,082 1,085 5,300
2015/02/06 1,086 1,088 1,060 1,085 5,100
2015/02/05 1,085 1,087 1,075 1,086 3,600
2015/02/04 1,080 1,089 1,065 1,085 6,000
2015/02/03 1,077 1,088 1,052 1,059 9,800
2015/02/02 1,076 1,087 1,075 1,075 6,100
2015/01/30 1,077 1,086 1,072 1,078 10,200
2015/01/29 1,075 1,090 1,075 1,077 12,000
2015/01/28 1,112 1,112 1,072 1,095 34,800
2015/01/27 1,129 1,138 1,128 1,136 25,800
2015/01/26 1,118 1,124 1,118 1,122 13,500
2015/01/23 1,114 1,119 1,113 1,118 10,300
2015/01/22 1,115 1,119 1,112 1,117 10,900
2015/01/21 1,119 1,119 1,109 1,112 7,100
2015/01/20 1,109 1,118 1,108 1,117 8,800
2015/01/19 1,105 1,110 1,098 1,106 9,300
2015/01/16 1,105 1,105 1,098 1,100 14,600
2015/01/15 1,119 1,119 1,100 1,105 11,900
2015/01/14 1,115 1,121 1,101 1,114 6,700
2015/01/13 1,123 1,125 1,110 1,115 12,500
2015/01/09 1,128 1,134 1,122 1,122 12,900
2015/01/08 1,121 1,129 1,121 1,123 5,900
2015/01/07 1,121 1,135 1,120 1,121 11,100
2015/01/06 1,120 1,127 1,117 1,121 16,900
2015/01/05 1,130 1,130 1,120 1,125 10,300

このページの先頭へ